Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 8.369 8.447 8.297 8.427 53,038 +0.06(+0.70%)
May 28, 2009 8.243 8.452 7.844 8.369 55,756 +0.22(+2.75%)
May 27, 2009 8.116 8.281 8.053 8.145 50,990 -0.07(-0.83%)
May 26, 2009 7.688 8.252 7.635 8.213 96,335 +0.59(+7.72%)
May 22, 2009 8.009 8.116 7.606 7.625 48,530 -0.34(-4.22%)
May 21, 2009 7.897 8.233 7.659 7.961 71,406 -0.07(-0.91%)
May 20, 2009 8.423 8.598 7.936 8.034 88,864 -0.26(-3.11%)
May 19, 2009 8.316 8.593 8.126 8.291 66,003 -0.11(-1.27%)
May 18, 2009 8.209 8.437 8.126 8.398 56,441 +0.29(+3.60%)
May 15, 2009 8.476 8.510 7.956 8.106 60,385 -0.27(-3.25%)
May 14, 2009 8.384 8.578 8.160 8.379 60,725 +0.03(+0.35%)
May 13, 2009 8.014 8.530 8.014 8.350 88,163 +0.16(+1.90%)
May 12, 2009 8.189 8.437 8.082 8.194 39,235 +0.10(+1.26%)
May 11, 2009 8.111 8.296 7.970 8.092 68,268 -0.26(-3.09%)
May 08, 2009 7.999 8.491 7.854 8.350 98,478 +0.57(+7.31%)
May 07, 2009 8.398 8.515 7.562 7.781 161,218 -0.41(-5.04%)
May 06, 2009 8.306 8.577 8.150 8.194 42,190 +0.05(+0.66%)
May 05, 2009 8.671 8.671 8.063 8.140 80,347 -0.64(-7.31%)
May 04, 2009 8.787 8.797 8.641 8.782 83,384 +0.74(+9.19%)
May 01, 2009 7.844 8.593 7.844 8.043 220,862 +0.28(+3.63%)
Apr 30, 2009 7.931 8.175 7.669 7.761 105,986 -0.17(-2.15%)
Apr 29, 2009 7.781 8.102 7.649 7.931 158,212 +0.27(+3.56%)
Apr 28, 2009 7.907 8.238 7.533 7.659 104,610 -0.34(-4.26%)
Apr 27, 2009 7.999 8.213 7.547 7.999 176,524 -0.31(-3.69%)
Apr 24, 2009 7.747 8.729 7.654 8.306 165,777 +0.65(+8.51%)
Apr 23, 2009 7.683 7.771 7.387 7.654 101,349 +0.02(+0.32%)
Apr 22, 2009 7.999 8.359 7.542 7.630 108,168 -0.54(-6.66%)
Apr 21, 2009 7.246 8.340 7.076 8.175 165,714 +0.81(+10.96%)
Apr 20, 2009 8.043 8.131 7.231 7.367 121,793 -0.94(-11.35%)
Apr 17, 2009 8.388 8.466 8.072 8.311 68,720 -0.07(-0.81%)
Apr 16, 2009 8.301 8.510 7.839 8.379 103,561 +0.18(+2.19%)
Apr 15, 2009 7.863 8.257 7.863 8.199 80,135 +0.34(+4.27%)
Apr 14, 2009 8.004 8.126 7.829 7.863 68,870 -0.16(-1.94%)
Apr 13, 2009 7.732 8.048 7.659 8.019 47,529 +0.11(+1.41%)
Apr 09, 2009 7.537 8.106 7.537 7.907 125,472 +0.67(+9.20%)
Apr 08, 2009 7.246 7.679 7.178 7.241 107,405 -0.08(-1.06%)
Apr 07, 2009 8.384 8.476 7.148 7.319 136,073 -0.96(-11.57%)
Apr 06, 2009 7.999 8.277 7.771 8.277 92,769 +0.19(+2.41%)
Apr 03, 2009 8.063 8.082 7.562 8.082 136,204 +0.03(+0.36%)
Apr 02, 2009 7.722 8.364 7.406 8.053 168,767 +0.57(+7.67%)
Apr 01, 2009 7.547 7.805 7.217 7.479 124,491 -0.15(-1.98%)
Mar 31, 2009 6.949 7.965 6.793 7.630 127,529 +0.78(+11.43%)
Mar 30, 2009 6.672 6.896 6.361 6.847 82,052 -0.66(-8.75%)
Mar 26, 2009 7.182 7.508 7.007 7.503 119,095 +0.32(+4.47%)
Mar 25, 2009 6.803 7.314 6.672 7.182 103,436 +0.50(+7.42%)
Mar 24, 2009 6.886 7.158 6.682 6.686 147,031 -0.38(-5.43%)
Mar 23, 2009 6.745 7.071 6.696 7.071 183,072 +1.13(+18.99%)
Mar 20, 2009 6.550 6.657 5.938 5.942 178,673 -0.52(-7.98%)
Mar 19, 2009 6.930 7.207 6.409 6.458 149,363 -0.46(-6.68%)
Mar 18, 2009 6.400 6.939 6.142 6.920 117,043 +0.46(+7.07%)
Mar 17, 2009 6.064 6.468 5.759 6.463 142,676 +0.37(+6.15%)
Mar 16, 2009 5.904 6.429 5.529 6.088 221,687 +0.29(+5.03%)
Mar 13, 2009 5.135 5.850 4.736 5.797 0 +0.71(+14.07%)
Mar 12, 2009 4.736 5.271 4.639 5.082 143,918 +0.29(+6.09%)
Mar 11, 2009 5.714 5.714 4.670 4.790 159,530 -0.89(-15.67%)
Mar 10, 2009 4.921 5.680 4.834 5.680 163,801 +0.95(+20.16%)
Mar 09, 2009 4.668 5.130 4.547 4.727 191,783 -0.38(-7.43%)
Mar 06, 2009 4.620 5.106 4.377 5.106 0 +0.56(+12.30%)
Mar 05, 2009 4.576 4.970 4.493 4.547 69,039 -0.36(-7.43%)
Mar 04, 2009 5.096 5.096 4.284 4.912 130,963 -0.43(-8.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.